Comtrend Corporation (TPEX:8089)
Taiwan
· Delayed Price · Currency is TWD 20.40
-0.45 (-2.16%)
Apr 29, 2026, 1:30 PM CST
Comtrend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.80 | 21.25 | 20.30 | 20.40 | 20.40 | -2.16% | 239,292 |
| Apr 28, 2026 | 20.65 | 21.25 | 20.60 | 20.85 | 20.85 | - | 148,424 |
| Apr 27, 2026 | 21.10 | 21.10 | 20.50 | 20.85 | 20.85 | -1.42% | 281,522 |
| Apr 24, 2026 | 21.50 | 21.60 | 21.05 | 21.15 | 21.15 | -1.17% | 211,253 |
| Apr 23, 2026 | 22.80 | 22.85 | 21.30 | 21.40 | 21.40 | -6.35% | 497,739 |
| Apr 22, 2026 | 22.50 | 23.50 | 22.20 | 22.85 | 22.85 | 2.93% | 609,883 |
| Apr 21, 2026 | 21.70 | 22.20 | 21.45 | 22.20 | 22.20 | 2.78% | 451,613 |
| Apr 20, 2026 | 21.55 | 21.85 | 21.55 | 21.60 | 21.60 | 0.23% | 254,236 |
| Apr 17, 2026 | 21.75 | 22.05 | 21.55 | 21.55 | 21.55 | -0.92% | 213,456 |
| Apr 16, 2026 | 21.50 | 21.95 | 21.40 | 21.75 | 21.75 | 1.40% | 143,011 |
| Apr 15, 2026 | 22.55 | 22.55 | 21.30 | 21.45 | 21.45 | -0.23% | 211,493 |
| Apr 14, 2026 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | -0.23% | 200,404 |
| Apr 13, 2026 | 22.00 | 22.00 | 21.40 | 21.55 | 21.55 | -2.05% | 220,379 |
| Apr 10, 2026 | 22.95 | 23.30 | 21.70 | 22.00 | 22.00 | -0.45% | 407,936 |
| Apr 9, 2026 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -2.64% | 99,762 |
| Apr 8, 2026 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | 3.18% | 121,328 |
| Apr 7, 2026 | 22.60 | 22.70 | 22.00 | 22.00 | 22.00 | -2.65% | 277,961 |
| Apr 2, 2026 | 23.90 | 23.90 | 22.60 | 22.60 | 22.60 | -5.44% | 207,644 |
| Apr 1, 2026 | 23.05 | 23.90 | 23.05 | 23.90 | 23.90 | 4.37% | 118,645 |
| Mar 31, 2026 | 24.05 | 24.05 | 22.85 | 22.90 | 22.90 | -1.93% | 266,198 |
| Mar 30, 2026 | 23.50 | 23.50 | 23.10 | 23.35 | 23.35 | -0.64% | 86,248 |
| Mar 27, 2026 | 23.60 | 23.75 | 23.20 | 23.50 | 23.50 | -0.42% | 100,710 |
| Mar 26, 2026 | 24.30 | 24.60 | 23.60 | 23.60 | 23.60 | - | 170,659 |
| Mar 25, 2026 | 23.65 | 23.80 | 23.40 | 23.60 | 23.60 | 1.29% | 94,834 |
| Mar 24, 2026 | 23.60 | 23.80 | 23.05 | 23.30 | 23.30 | -0.64% | 164,769 |
| Mar 23, 2026 | 23.30 | 24.00 | 23.30 | 23.45 | 23.45 | -2.09% | 96,754 |
| Mar 20, 2026 | 24.20 | 24.55 | 23.90 | 23.95 | 23.95 | -1.24% | 156,090 |
| Mar 19, 2026 | 24.60 | 25.20 | 24.05 | 24.25 | 24.25 | -1.82% | 210,331 |
| Mar 18, 2026 | 25.20 | 25.50 | 24.70 | 24.70 | 24.70 | -2.95% | 363,374 |
| Mar 17, 2026 | 24.20 | 26.25 | 24.20 | 25.45 | 25.45 | 6.49% | 895,276 |
| Mar 16, 2026 | 23.80 | 24.15 | 23.50 | 23.90 | 23.90 | 0.21% | 117,663 |
| Mar 13, 2026 | 23.95 | 24.25 | 23.65 | 23.85 | 23.85 | -0.83% | 135,466 |
| Mar 12, 2026 | 24.70 | 24.70 | 23.70 | 24.05 | 24.05 | -1.84% | 153,321 |
| Mar 11, 2026 | 23.80 | 24.50 | 23.80 | 24.50 | 24.50 | 3.38% | 155,972 |
| Mar 10, 2026 | 23.60 | 23.95 | 23.10 | 23.70 | 23.70 | 1.94% | 170,213 |
| Mar 9, 2026 | 23.20 | 24.00 | 23.00 | 23.25 | 23.25 | -7.55% | 410,745 |
| Mar 6, 2026 | 25.55 | 25.80 | 25.00 | 25.15 | 25.15 | -3.08% | 259,602 |
| Mar 5, 2026 | 24.60 | 26.60 | 24.60 | 25.95 | 25.95 | 7.23% | 749,759 |
| Mar 4, 2026 | 25.70 | 25.70 | 24.15 | 24.20 | 24.20 | -5.47% | 395,274 |
| Mar 3, 2026 | 25.80 | 26.45 | 25.45 | 25.60 | 25.60 | 0.39% | 306,413 |
| Mar 2, 2026 | 25.55 | 26.10 | 25.15 | 25.50 | 25.50 | -1.54% | 261,579 |
| Feb 26, 2026 | 26.00 | 26.15 | 25.75 | 25.90 | 25.90 | -0.38% | 112,349 |
| Feb 25, 2026 | 26.70 | 26.80 | 25.85 | 26.00 | 26.00 | -2.07% | 195,258 |
| Feb 24, 2026 | 26.30 | 26.85 | 26.30 | 26.55 | 26.55 | 0.38% | 177,680 |
| Feb 23, 2026 | 25.55 | 26.45 | 25.45 | 26.45 | 26.45 | 2.72% | 237,889 |
| Feb 11, 2026 | 26.25 | 26.25 | 25.55 | 25.75 | 25.75 | -1.15% | 268,565 |
| Feb 10, 2026 | 26.00 | 26.30 | 25.55 | 26.05 | 26.05 | 0.77% | 189,855 |
| Feb 9, 2026 | 26.35 | 26.70 | 25.85 | 25.85 | 25.85 | -1.90% | 249,185 |
| Feb 6, 2026 | 27.20 | 27.20 | 25.90 | 26.35 | 26.35 | -2.41% | 352,329 |
| Feb 5, 2026 | 27.35 | 27.75 | 26.95 | 27.00 | 27.00 | -1.28% | 115,476 |
| Feb 4, 2026 | 26.90 | 27.65 | 26.65 | 27.35 | 27.35 | -0.18% | 319,950 |
| Feb 3, 2026 | 28.80 | 28.80 | 27.15 | 27.40 | 27.40 | 0.37% | 143,364 |
| Feb 2, 2026 | 28.05 | 28.05 | 27.30 | 27.30 | 27.30 | -2.67% | 348,571 |
| Jan 30, 2026 | 28.55 | 28.55 | 27.80 | 28.05 | 28.05 | -1.75% | 279,952 |
| Jan 29, 2026 | 29.05 | 29.20 | 28.50 | 28.55 | 28.55 | -1.72% | 259,514 |
| Jan 28, 2026 | 29.05 | 29.55 | 28.75 | 29.05 | 29.05 | 0.17% | 258,049 |
| Jan 27, 2026 | 29.50 | 29.50 | 28.85 | 29.00 | 29.00 | -0.85% | 147,237 |
| Jan 26, 2026 | 29.10 | 29.85 | 28.90 | 29.25 | 29.25 | 0.17% | 239,390 |
| Jan 23, 2026 | 29.30 | 29.70 | 28.55 | 29.20 | 29.20 | 0.52% | 286,926 |
| Jan 22, 2026 | 29.55 | 30.50 | 28.95 | 29.05 | 29.05 | -1.19% | 328,036 |
| Jan 21, 2026 | 29.80 | 30.20 | 29.15 | 29.40 | 29.40 | -2.65% | 237,855 |
| Jan 20, 2026 | 29.75 | 31.20 | 29.30 | 30.20 | 30.20 | 2.55% | 561,285 |
| Jan 19, 2026 | 29.20 | 29.95 | 29.15 | 29.45 | 29.45 | 0.68% | 276,403 |
| Jan 16, 2026 | 29.85 | 30.10 | 29.15 | 29.25 | 29.25 | -1.68% | 308,635 |
| Jan 15, 2026 | 31.00 | 31.00 | 29.05 | 29.75 | 29.75 | -2.30% | 386,766 |
| Jan 14, 2026 | 29.85 | 31.20 | 29.80 | 30.45 | 30.45 | 5.00% | 838,319 |
| Jan 13, 2026 | 29.35 | 30.60 | 28.95 | 29.00 | 29.00 | -1.19% | 833,397 |
| Jan 12, 2026 | 28.50 | 29.45 | 28.40 | 29.35 | 29.35 | 2.98% | 586,745 |
| Jan 9, 2026 | 28.00 | 28.90 | 27.75 | 28.50 | 28.50 | 1.79% | 311,464 |
| Jan 8, 2026 | 28.65 | 28.65 | 27.75 | 28.00 | 28.00 | -0.71% | 199,088 |
| Jan 7, 2026 | 27.80 | 28.20 | 27.00 | 28.20 | 28.20 | 2.55% | 358,720 |
| Jan 6, 2026 | 27.55 | 27.85 | 27.35 | 27.50 | 27.50 | -0.18% | 204,530 |
| Jan 5, 2026 | 28.45 | 28.45 | 27.20 | 27.55 | 27.55 | -2.99% | 305,145 |
| Jan 2, 2026 | 28.05 | 28.65 | 28.05 | 28.40 | 28.40 | 1.43% | 216,737 |
| Dec 31, 2025 | 27.95 | 28.50 | 27.90 | 28.00 | 28.00 | 0.18% | 226,266 |
| Dec 30, 2025 | 27.95 | 28.05 | 27.60 | 27.95 | 27.95 | -0.89% | 216,215 |
| Dec 29, 2025 | 28.00 | 28.75 | 28.00 | 28.20 | 28.20 | 1.08% | 220,188 |
| Dec 26, 2025 | 28.45 | 28.45 | 27.70 | 27.90 | 27.90 | -1.06% | 259,741 |
| Dec 24, 2025 | 28.90 | 29.15 | 28.10 | 28.20 | 28.20 | -2.42% | 223,151 |
| Dec 23, 2025 | 29.20 | 29.75 | 28.50 | 28.90 | 28.90 | -0.86% | 375,838 |
| Dec 22, 2025 | 28.60 | 29.70 | 28.15 | 29.15 | 29.15 | 3.19% | 459,122 |
| Dec 19, 2025 | 28.70 | 28.75 | 28.25 | 28.25 | 28.25 | -1.05% | 281,324 |
| Dec 18, 2025 | 29.80 | 29.80 | 28.35 | 28.55 | 28.55 | -4.83% | 618,805 |
| Dec 17, 2025 | 32.50 | 32.75 | 30.00 | 30.00 | 30.00 | -6.98% | 3,195,035 |
| Dec 16, 2025 | 29.35 | 32.25 | 29.20 | 32.25 | 32.25 | 9.88% | 2,544,932 |
| Dec 15, 2025 | 28.20 | 30.40 | 27.75 | 29.35 | 29.35 | 4.08% | 621,404 |
| Dec 12, 2025 | 27.85 | 29.10 | 27.85 | 28.20 | 28.20 | 1.26% | 173,732 |
| Dec 11, 2025 | 27.85 | 28.25 | 27.50 | 27.85 | 27.85 | -0.18% | 219,596 |
| Dec 10, 2025 | 28.35 | 28.90 | 27.85 | 27.90 | 27.90 | -3.96% | 228,065 |
| Dec 9, 2025 | 29.00 | 29.60 | 29.00 | 29.05 | 29.05 | 0.87% | 193,826 |
| Dec 8, 2025 | 28.10 | 29.00 | 28.10 | 28.80 | 28.80 | 1.05% | 148,200 |
| Dec 5, 2025 | 29.00 | 29.30 | 28.40 | 28.50 | 28.50 | -1.38% | 127,416 |
| Dec 4, 2025 | 29.00 | 29.60 | 28.90 | 28.90 | 28.90 | -0.34% | 162,984 |
| Dec 3, 2025 | 28.45 | 29.15 | 28.45 | 29.00 | 29.00 | 2.11% | 180,933 |
| Dec 2, 2025 | 28.45 | 29.05 | 28.35 | 28.40 | 28.40 | -1.73% | 108,965 |
| Dec 1, 2025 | 28.35 | 29.25 | 28.35 | 28.90 | 28.90 | -0.17% | 114,837 |
| Nov 28, 2025 | 28.75 | 29.10 | 28.70 | 28.95 | 28.95 | 0.70% | 177,742 |
| Nov 27, 2025 | 29.80 | 29.80 | 28.55 | 28.75 | 28.75 | -0.86% | 205,859 |
| Nov 26, 2025 | 28.35 | 29.30 | 28.35 | 29.00 | 29.00 | 2.84% | 267,241 |
| Nov 25, 2025 | 27.40 | 28.85 | 27.25 | 28.20 | 28.20 | 5.03% | 496,773 |